5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+2.96%
Edwards Lifesciences Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $89.89 | $89.79 (-0.11%) | $90.37 | $88.79 | 2.82 M | $51.75 B |
| 08/20/2026 | $91.61 | $89.83 (-1.94%) | $92.27 | $89.75 | 2.64 M | $51.78 B |
| 08/19/2026 | $91.47 | $92.28 (0.89%) | $93.25 | $91.27 | 3.41 M | $53.19 B |
| 08/18/2026 | $90.96 | $90.98 (0.02%) | $91.69 | $90.40 | 2.76 M | $52.44 B |
| 08/17/2026 | $90.84 | $90.81 (-0.03%) | $91.58 | $90.59 | 2.25 M | $52.34 B |
| 08/14/2026 | $92.92 | $91.60 (-1.42%) | $92.92 | $91.48 | 2.86 M | $52.80 B |
| 08/13/2026 | $93.48 | $92.56 (-0.98%) | $93.75 | $92.21 | 2.81 M | $53.35 B |
| 08/12/2026 | $91.66 | $93.05 (1.52%) | $93.38 | $91.66 | 2.34 M | $53.63 B |
| 08/11/2026 | $92.03 | $93.66 (1.77%) | $93.91 | $91.98 | 3.14 M | $53.99 B |
| 08/10/2026 | $89.38 | $92.03 (2.96%) | $92.81 | $88.61 | 4.44 M | $53.05 B |
| 08/07/2026 | $89.44 | $89.72 (0.31%) | $90.36 | $88.77 | 2.44 M | $51.71 B |
| 08/06/2026 | $88.98 | $89.32 (0.38%) | $89.36 | $87.95 | 2.66 M | $51.48 B |
| 08/05/2026 | $89.70 | $88.97 (-0.81%) | $91.02 | $88.54 | 3.67 M | $51.28 B |
| 08/04/2026 | $88.50 | $89.60 (1.24%) | $89.83 | $88.16 | 4.32 M | $51.65 B |
| 08/03/2026 | $86.89 | $88.82 (2.22%) | $88.91 | $86.39 | 3.96 M | $51.20 B |
| 07/31/2026 | $87.08 | $86.07 (-1.16%) | $87.08 | $85.24 | 3.95 M | $49.61 B |
| 07/30/2026 | $85.41 | $86.92 (1.77%) | $87.04 | $85.05 | 3.94 M | $50.10 B |
| 07/29/2026 | $84.79 | $85.76 (1.14%) | $86.00 | $82.91 | 5.59 M | $49.43 B |
| 07/28/2026 | $84.60 | $83.68 (-1.09%) | $85.51 | $83.22 | 5.61 M | $48.23 B |
| 07/27/2026 | $83.30 | $83.04 (-0.31%) | $84.12 | $81.16 | 6.71 M | $47.86 B |
| 07/24/2026 | $88.00 | $82.63 (-6.1%) | $89.08 | $82.53 | 10.48 M | $47.63 B |
| 07/23/2026 | $83.52 | $83.82 (0.36%) | $84.45 | $82.99 | 6.91 M | $48.31 B |
| 07/22/2026 | $85.22 | $84.37 (-1%) | $85.53 | $84.02 | 4.51 M | $48.63 B |
| 07/21/2026 | $83.99 | $84.55 (0.67%) | $84.87 | $83.17 | 5.57 M | $48.73 B |
| 07/20/2026 | $85.97 | $85.00 (-1.13%) | $86.28 | $84.87 | 3.75 M | $49.23 B |
| 07/17/2026 | $86.96 | $85.73 (-1.41%) | $87.06 | $85.30 | 5.23 M | $49.65 B |
| 07/16/2026 | $87.89 | $87.84 (-0.06%) | $89.49 | $86.42 | 5.95 M | $50.88 B |
| 07/15/2026 | $89.22 | $87.27 (-2.19%) | $89.76 | $86.89 | 8.20 M | $50.55 B |
| 07/14/2026 | $90.48 | $90.09 (-0.43%) | $90.63 | $88.20 | 5.25 M | $52.18 B |
| 07/13/2026 | $92.28 | $91.79 (-0.53%) | $93.09 | $91.50 | 3.25 M | $53.16 B |
| 07/10/2026 | $91.70 | $92.21 (0.56%) | $92.25 | $90.69 | 3.38 M | $53.41 B |
| 07/09/2026 | $93.05 | $91.33 (-1.85%) | $93.22 | $91.03 | 5.58 M | $52.90 B |
| 07/08/2026 | $94.43 | $93.64 (-0.84%) | $95.13 | $92.89 | 3.67 M | $54.24 B |
| 07/07/2026 | $96.10 | $94.82 (-1.33%) | $96.29 | $94.20 | 4.45 M | $54.92 B |
| 07/06/2026 | $94.36 | $95.18 (0.87%) | $95.57 | $92.72 | 3.96 M | $55.13 B |
| 07/02/2026 | $92.07 | $94.37 (2.5%) | $94.47 | $91.82 | 3.21 M | $54.66 B |
| 07/01/2026 | $91.01 | $91.99 (1.08%) | $92.39 | $90.28 | 4.28 M | $53.28 B |
| 06/30/2026 | $91.53 | $90.46 (-1.17%) | $92.00 | $89.69 | 3.63 M | $52.39 B |
| 06/29/2026 | $91.02 | $91.18 (0.18%) | $92.88 | $91.01 | 3.61 M | $52.81 B |
| 06/26/2026 | $90.31 | $90.78 (0.52%) | $92.46 | $89.33 | 14.42 M | $52.58 B |
| 06/25/2026 | $90.12 | $89.72 (-0.44%) | $91.65 | $89.66 | 4.32 M | $51.97 B |
| 06/24/2026 | $87.35 | $89.66 (2.64%) | $90.99 | $87.00 | 4.51 M | $51.93 B |
| 06/23/2026 | $86.19 | $86.95 (0.88%) | $87.22 | $85.46 | 4.23 M | $50.36 B |
| 06/22/2026 | $87.34 | $85.88 (-1.67%) | $87.41 | $85.32 | 3.51 M | $49.74 B |
| 06/18/2026 | $86.96 | $87.36 (0.46%) | $87.83 | $86.52 | 5.55 M | $50.60 B |
| 06/17/2026 | $87.92 | $86.68 (-1.41%) | $89.14 | $86.28 | 5.03 M | $50.21 B |
| 06/16/2026 | $89.02 | $88.58 (-0.49%) | $89.60 | $87.55 | 5.64 M | $51.31 B |
| 06/15/2026 | $85.30 | $86.28 (1.15%) | $86.31 | $84.61 | 2.93 M | $49.97 B |
| 06/12/2026 | $86.48 | $85.11 (-1.58%) | $86.51 | $83.17 | 4.57 M | $49.30 B |
| 06/11/2026 | $86.05 | $85.76 (-0.34%) | $87.09 | $85.55 | 5.09 M | $49.67 B |
| 06/10/2026 | $86.59 | $85.98 (-0.7%) | $87.22 | $85.10 | 4.54 M | $49.80 B |
| 06/09/2026 | $86.27 | $87.54 (1.47%) | $87.93 | $85.97 | 3.44 M | $50.70 B |
| 06/08/2026 | $85.99 | $85.85 (-0.16%) | $86.73 | $84.70 | 4.37 M | $49.72 B |
| 06/05/2026 | $88.24 | $85.96 (-2.58%) | $89.48 | $84.70 | 5.78 M | $49.79 B |
| 06/04/2026 | $87.38 | $87.45 (0.08%) | $88.40 | $86.72 | 4.53 M | $50.65 B |
| 06/03/2026 | $87.63 | $86.00 (-1.86%) | $87.90 | $85.81 | 4.97 M | $49.81 B |
| 06/02/2026 | $87.60 | $87.66 (0.07%) | $88.60 | $86.17 | 6.19 M | $50.77 B |
| 06/01/2026 | $86.55 | $88.16 (1.86%) | $89.14 | $86.25 | 7.65 M | $51.06 B |
| 05/29/2026 | $86.08 | $86.47 (0.45%) | $88.02 | $85.83 | 7.27 M | $50.08 B |
| 05/28/2026 | $86.22 | $85.96 (-0.3%) | $88.02 | $85.84 | 6.44 M | $49.79 B |
| 05/27/2026 | $87.63 | $86.51 (-1.28%) | $88.28 | $85.63 | 7.33 M | $50.11 B |
| 05/26/2026 | $86.25 | $87.54 (1.5%) | $87.93 | $85.52 | 5.12 M | $50.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
